Zagrebacka banka d.d. (ZSE:ZABA)
Croatia · Delayed Price · Currency is EUR 24.30
+0.30 (1.25%)
At close: Dec 5, 2025
Zagrebacka banka d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 24.00 | 24.30 | 24.00 | 24.30 | 24.30 | 1.25% | 4,912 |
| Dec 4, 2025 | 24.20 | 24.20 | 24.00 | 24.00 | 24.00 | -0.41% | 3,995 |
| Dec 3, 2025 | 24.00 | 24.10 | 24.00 | 24.10 | 24.10 | 1.26% | 2,047 |
| Dec 2, 2025 | 23.90 | 24.00 | 23.80 | 23.80 | 23.80 | -0.83% | 1,091 |
| Dec 1, 2025 | 23.90 | 24.00 | 23.90 | 24.00 | 24.00 | - | 3,969 |
| Nov 28, 2025 | 24.10 | 24.10 | 24.00 | 24.00 | 24.00 | 0.42% | 831 |
| Nov 27, 2025 | 24.10 | 24.10 | 23.90 | 23.90 | 23.90 | -0.42% | 1,837 |
| Nov 26, 2025 | 24.10 | 24.10 | 24.00 | 24.00 | 24.00 | - | 4,700 |
| Nov 25, 2025 | 23.80 | 24.00 | 23.80 | 24.00 | 24.00 | 1.27% | 673 |
| Nov 24, 2025 | 23.80 | 23.80 | 23.70 | 23.70 | 23.70 | -0.42% | 1,139 |
| Nov 21, 2025 | 23.80 | 24.00 | 23.70 | 23.80 | 23.80 | -0.42% | 1,386 |
| Nov 20, 2025 | 24.10 | 24.10 | 23.80 | 23.90 | 23.90 | 0.42% | 2,995 |
| Nov 19, 2025 | 23.90 | 24.00 | 23.80 | 23.80 | 23.80 | -0.83% | 4,122 |
| Nov 17, 2025 | 24.10 | 24.20 | 24.00 | 24.00 | 24.00 | -0.41% | 341 |
| Nov 14, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - | 53 |
| Nov 13, 2025 | 24.20 | 24.30 | 24.00 | 24.10 | 24.10 | -0.41% | 1,486 |
| Nov 12, 2025 | 23.90 | 24.20 | 23.90 | 24.20 | 24.20 | 0.83% | 5,215 |
| Nov 11, 2025 | 24.00 | 24.00 | 23.90 | 24.00 | 24.00 | -0.41% | 2,955 |
| Nov 10, 2025 | 23.90 | 24.10 | 23.90 | 24.10 | 24.10 | 0.42% | 470 |
| Nov 7, 2025 | 24.10 | 24.20 | 24.00 | 24.00 | 24.00 | -0.83% | 991 |
| Nov 6, 2025 | 24.20 | 24.20 | 23.90 | 24.20 | 24.20 | - | 5,775 |
| Nov 5, 2025 | 24.30 | 24.30 | 24.10 | 24.20 | 24.20 | -0.41% | 2,816 |
| Nov 4, 2025 | 24.40 | 24.40 | 24.30 | 24.30 | 24.30 | - | 4,880 |
| Nov 3, 2025 | 24.30 | 24.40 | 24.30 | 24.30 | 24.30 | -0.41% | 1,020 |
| Oct 31, 2025 | 24.40 | 24.40 | 24.30 | 24.40 | 24.40 | -0.41% | 1,189 |
| Oct 30, 2025 | 24.40 | 24.70 | 24.40 | 24.50 | 24.50 | -0.81% | 1,719 |
| Oct 29, 2025 | 24.50 | 24.70 | 24.40 | 24.70 | 24.70 | - | 2,745 |
| Oct 28, 2025 | 24.80 | 24.80 | 24.30 | 24.70 | 24.70 | 1.65% | 5,435 |
| Oct 27, 2025 | 24.50 | 24.80 | 24.20 | 24.30 | 24.30 | -0.41% | 2,377 |
| Oct 24, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 1.24% | 733 |
| Oct 23, 2025 | 24.40 | 24.40 | 24.10 | 24.10 | 24.10 | -1.23% | 1,332 |
| Oct 22, 2025 | 24.10 | 24.40 | 24.10 | 24.40 | 24.40 | 1.67% | 1,541 |
| Oct 21, 2025 | 24.10 | 24.20 | 24.00 | 24.00 | 24.00 | - | 6,706 |
| Oct 20, 2025 | 24.00 | 24.20 | 24.00 | 24.00 | 24.00 | - | 1,572 |
| Oct 17, 2025 | 24.30 | 24.30 | 23.90 | 24.00 | 24.00 | - | 1,555 |
| Oct 16, 2025 | 24.20 | 24.20 | 24.00 | 24.00 | 24.00 | -0.83% | 4,018 |
| Oct 15, 2025 | 24.10 | 24.20 | 24.10 | 24.20 | 24.20 | 0.41% | 3,271 |
| Oct 14, 2025 | 24.20 | 24.20 | 23.90 | 24.10 | 24.10 | - | 3,244 |
| Oct 13, 2025 | 24.10 | 24.20 | 24.10 | 24.10 | 24.10 | 0.42% | 3,005 |
| Oct 10, 2025 | 24.20 | 24.20 | 23.90 | 24.00 | 24.00 | -0.83% | 4,404 |
| Oct 9, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | 200 |
| Oct 8, 2025 | 24.10 | 24.20 | 24.10 | 24.20 | 24.20 | 0.83% | 361 |
| Oct 7, 2025 | 24.10 | 24.10 | 23.90 | 24.00 | 24.00 | -0.41% | 3,223 |
| Oct 6, 2025 | 24.00 | 24.30 | 23.90 | 24.10 | 24.10 | 0.42% | 1,682 |
| Oct 3, 2025 | 24.00 | 24.20 | 24.00 | 24.00 | 24.00 | -0.41% | 19,734 |
| Oct 2, 2025 | 24.10 | 24.10 | 24.00 | 24.10 | 24.10 | -0.41% | 2,369 |
| Oct 1, 2025 | 24.00 | 24.20 | 23.90 | 24.20 | 24.20 | - | 6,819 |
| Sep 30, 2025 | 24.20 | 24.20 | 24.10 | 24.20 | 24.20 | - | 905 |
| Sep 29, 2025 | 24.20 | 24.20 | 24.00 | 24.20 | 24.20 | - | 2,765 |
| Sep 26, 2025 | 24.10 | 24.20 | 24.00 | 24.20 | 24.20 | -0.41% | 2,441 |